S&U (SUS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. S&U

Date Open High Low Close* Volume
10/02/2014 1,805.00p 1,805.23p 1,780.00p 1,780.00p 38297
07/02/2014 1,786.00p 1,786.00p 1,784.50p 1,785.00p 4262
06/02/2014 1,790.00p 1,797.08p 1,780.32p 1,784.50p 18777
05/02/2014 1,797.00p 1,804.00p 1,790.00p 1,793.00p 16540
04/02/2014 1,802.00p 1,802.50p 1,792.00p 1,795.50p 8900
03/02/2014 1,779.00p 1,820.00p 1,779.00p 1,802.50p 14238
31/01/2014 1,834.00p 1,835.00p 1,785.00p 1,785.00p 5940
30/01/2014 1,825.00p 1,830.00p 1,776.00p 1,830.00p 8600
29/01/2014 1,805.00p 1,825.00p 1,776.00p 1,776.00p 2837
28/01/2014 1,755.00p 1,799.00p 1,755.00p 1,755.00p 1809
27/01/2014 1,768.50p 1,800.00p 1,763.75p 1,772.50p 5993
24/01/2014 1,795.00p 1,801.00p 1,768.25p 1,780.00p 9436
23/01/2014 1,770.00p 1,819.55p 1,767.00p 1,780.00p 17418
22/01/2014 1,730.00p 1,813.00p 1,728.00p 1,800.00p 11704
21/01/2014 1,710.00p 1,725.00p 1,686.00p 1,725.00p 4399
20/01/2014 1,690.00p 1,709.00p 1,649.00p 1,709.00p 6631
17/01/2014 1,680.00p 1,680.00p 1,643.00p 1,649.00p 1550
16/01/2014 1,640.00p 1,679.00p 1,610.00p 1,650.00p 25889
15/01/2014 1,615.00p 1,622.00p 1,597.00p 1,610.00p 3635
14/01/2014 1,598.00p 1,622.00p 1,598.00p 1,598.00p 2468
13/01/2014 1,615.00p 1,615.82p 1,585.00p 1,585.00p 3522
10/01/2014 1,615.00p 1,615.00p 1,588.00p 1,615.00p 11771
09/01/2014 1,590.00p 1,615.00p 1,587.50p 1,615.00p 3042
08/01/2014 1,592.50p 1,600.00p 1,578.00p 1,587.50p 6490
07/01/2014 1,615.00p 1,615.00p 1,593.25p 1,600.00p 989
06/01/2014 1,610.00p 1,610.00p 1,560.00p 1,580.00p 1407
03/01/2014 1,610.00p 1,610.00p 1,560.00p 1,560.00p 3527
02/01/2014 1,575.00p 1,610.00p 1,560.00p 1,585.00p 780
31/12/2013 1,560.00p 1,608.00p 1,560.00p 1,560.00p 829
30/12/2013 1,561.00p 1,609.00p 1,560.00p 1,560.00p 4256
27/12/2013 1,608.00p 1,609.00p 1,573.00p 1,585.00p 1343
24/12/2013 1,561.00p 1,608.00p 1,560.00p 1,560.00p 1764
23/12/2013 1,610.00p 1,610.00p 1,560.00p 1,560.00p 3154
20/12/2013 1,572.00p 1,615.00p 1,572.00p 1,608.00p 1916
19/12/2013 1,610.00p 1,615.00p 1,573.25p 1,592.50p 3877
18/12/2013 1,607.00p 1,607.00p 1,560.00p 1,585.00p 5650
17/12/2013 1,599.00p 1,607.00p 1,560.00p 1,560.00p 3043
16/12/2013 1,556.00p 1,587.49p 1,555.00p 1,555.00p 8372
13/12/2013 1,556.00p 1,588.83p 1,555.00p 1,565.00p 13642
12/12/2013 1,558.00p 1,603.00p 1,555.00p 1,555.00p 7567
11/12/2013 1,570.00p 1,603.00p 1,559.00p 1,559.00p 8647
10/12/2013 1,570.00p 1,590.00p 1,548.00p 1,579.00p 27117
09/12/2013 1,500.00p 1,560.00p 1,490.00p 1,560.00p 5205
06/12/2013 1,483.00p 1,502.00p 1,482.00p 1,490.00p 3361
05/12/2013 1,525.00p 1,525.00p 1,481.00p 1,502.00p 3276
04/12/2013 1,512.68p 1,512.85p 1,482.00p 1,502.50p 1770
03/12/2013 1,483.00p 1,512.85p 1,480.00p 1,502.50p 1276
02/12/2013 1,511.00p 1,534.77p 1,485.00p 1,485.00p 2482
29/11/2013 1,537.85p 1,537.85p 1,512.00p 1,523.00p 3218
28/11/2013 1,516.29p 1,542.75p 1,516.29p 1,527.50p 1386
27/11/2013 1,525.00p 1,555.00p 1,511.00p 1,537.50p 7900
26/11/2013 1,485.00p 1,530.00p 1,480.00p 1,518.00p 11982
25/11/2013 1,483.00p 1,483.00p 1,452.00p 1,479.50p 3834
22/11/2013 1,474.00p 1,480.00p 1,468.00p 1,477.00p 2168
21/11/2013 1,468.00p 1,480.75p 1,440.00p 1,468.00p 3699
20/11/2013 1,468.00p 1,478.00p 1,468.00p 1,477.00p 4768
19/11/2013 1,462.00p 1,482.00p 1,462.00p 1,471.00p 1920
18/11/2013 1,480.00p 1,482.00p 1,466.40p 1,482.00p 613
15/11/2013 1,478.00p 1,478.00p 1,457.50p 1,457.50p 616
14/11/2013 1,465.00p 1,480.00p 1,450.00p 1,480.00p 1146
13/11/2013 1,450.00p 1,466.68p 1,431.00p 1,450.00p 1905
12/11/2013 1,434.73p 1,466.00p 1,434.73p 1,450.00p 263
11/11/2013 1,462.00p 1,466.00p 1,448.00p 1,466.00p 750
08/11/2013 1,462.00p 1,462.00p 1,448.00p 1,448.00p 1735
07/11/2013 1,432.00p 1,464.50p 1,431.00p 1,459.00p 764
06/11/2013 1,451.00p 1,452.00p 1,430.00p 1,448.50p 3551
05/11/2013 1,470.00p 1,470.00p 1,430.00p 1,430.00p 5679
04/11/2013 1,448.00p 1,457.75p 1,444.44p 1,451.00p 4268
01/11/2013 1,432.00p 1,457.50p 1,432.00p 1,457.50p 1769
31/10/2013 1,454.30p 1,455.00p 1,454.30p 1,455.00p 335
30/10/2013 1,450.00p 1,455.00p 1,435.00p 1,455.00p 5757
29/10/2013 1,450.00p 1,463.28p 1,445.00p 1,457.50p 7021
28/10/2013 1,435.00p 1,457.50p 1,435.00p 1,457.50p 73
25/10/2013 1,450.00p 1,475.00p 1,435.00p 1,463.00p 15875
24/10/2013 1,455.00p 1,475.00p 1,435.00p 1,475.00p 2371
23/10/2013 1,446.00p 1,480.00p 1,435.00p 1,435.00p 3951
22/10/2013 1,467.40p 1,480.00p 1,457.50p 1,480.00p 4007
21/10/2013 1,469.00p 1,469.00p 1,436.00p 1,457.50p 783
18/10/2013 1,469.00p 1,469.00p 1,435.00p 1,457.50p 168
17/10/2013 1,458.00p 1,480.00p 1,435.00p 1,435.00p 4490
16/10/2013 1,435.00p 1,470.00p 1,435.00p 1,435.00p 2197
15/10/2013 1,440.00p 1,498.00p 1,426.86p 1,452.00p 17412
14/10/2013 1,426.20p 1,426.20p 1,408.00p 1,420.00p 4106
11/10/2013 1,396.00p 1,425.00p 1,396.00p 1,408.00p 1258
10/10/2013 1,418.00p 1,423.46p 1,400.30p 1,410.00p 3588
09/10/2013 1,397.00p 1,417.50p 1,397.00p 1,417.50p 1850
08/10/2013 1,397.00p 1,400.00p 1,397.00p 1,400.00p 1480
07/10/2013 1,401.00p 1,401.00p 1,400.00p 1,400.00p 6112
04/10/2013 1,408.14p 1,427.52p 1,400.00p 1,400.00p 7289
03/10/2013 1,418.00p 1,425.00p 1,400.00p 1,400.00p 2333
02/10/2013 1,412.00p 1,429.94p 1,400.00p 1,400.00p 3924
01/10/2013 1,424.00p 1,428.00p 1,417.50p 1,419.00p 5910
30/09/2013 1,425.00p 1,441.89p 1,410.00p 1,410.00p 4892
27/09/2013 1,420.00p 1,435.00p 1,401.00p 1,415.00p 66125
26/09/2013 1,415.00p 1,419.00p 1,400.00p 1,404.00p 10571
25/09/2013 1,415.00p 1,440.00p 1,395.00p 1,430.00p 36284
24/09/2013 1,370.00p 1,380.00p 1,340.00p 1,380.00p 5593
23/09/2013 1,355.00p 1,380.00p 1,340.00p 1,340.00p 2997
20/09/2013 1,347.00p 1,385.00p 1,338.00p 1,338.00p 6629
19/09/2013 1,395.00p 1,395.00p 1,350.00p 1,350.00p 7166
18/09/2013 1,395.00p 1,395.00p 1,375.00p 1,375.00p 2404
17/09/2013 1,350.00p 1,390.00p 1,326.46p 1,390.00p 4214
16/09/2013 1,338.00p 1,360.00p 1,321.78p 1,360.00p 2120
13/09/2013 1,360.00p 1,360.00p 1,310.00p 1,310.00p 452
12/09/2013 1,311.00p 1,360.00p 1,311.00p 1,320.00p 2173
11/09/2013 1,350.00p 1,360.00p 1,339.87p 1,360.00p 1422
10/09/2013 1,340.00p 1,350.00p 1,320.00p 1,350.00p 5983
09/09/2013 1,329.00p 1,335.00p 1,320.00p 1,320.00p 2559
06/09/2013 1,315.20p 1,329.00p 1,315.00p 1,320.00p 3299
05/09/2013 1,340.00p 1,340.00p 1,315.00p 1,315.00p 718
04/09/2013 1,320.00p 1,340.00p 1,306.93p 1,340.00p 1092
03/09/2013 1,313.00p 1,320.50p 1,313.00p 1,320.50p 500
02/09/2013 1,305.00p 1,326.00p 1,305.00p 1,323.50p 77
30/08/2013 1,328.10p 1,340.00p 1,313.00p 1,326.00p 1013
29/08/2013 1,315.00p 1,340.00p 1,315.00p 1,340.00p 446
28/08/2013 1,335.00p 1,335.00p 1,310.00p 1,323.50p 1407
27/08/2013 1,339.08p 1,339.08p 1,310.00p 1,310.00p 2942
23/08/2013 1,331.84p 1,335.00p 1,321.00p 1,335.00p 1957
22/08/2013 1,316.00p 1,336.60p 1,316.00p 1,330.00p 585
21/08/2013 1,296.00p 1,344.00p 1,295.00p 1,321.00p 651
20/08/2013 1,300.00p 1,300.00p 1,295.00p 1,295.00p 4262
19/08/2013 1,300.00p 1,345.00p 1,297.50p 1,297.50p 3740
16/08/2013 1,300.00p 1,327.50p 1,300.00p 1,300.00p 4041
15/08/2013 1,350.00p 1,351.00p 1,320.00p 1,327.50p 4382
14/08/2013 1,372.60p 1,372.60p 1,350.00p 1,350.00p 821
13/08/2013 1,380.00p 1,382.50p 1,355.00p 1,362.00p 10009
12/08/2013 1,375.00p 1,393.75p 1,365.00p 1,382.50p 3758
09/08/2013 1,375.00p 1,392.00p 1,371.19p 1,375.00p 1160
08/08/2013 1,380.00p 1,393.00p 1,372.40p 1,386.00p 9579
07/08/2013 1,370.00p 1,390.00p 1,332.00p 1,372.50p 6142
06/08/2013 1,297.00p 1,355.00p 1,280.50p 1,347.50p 12931
05/08/2013 1,265.00p 1,292.00p 1,263.00p 1,292.00p 4885
02/08/2013 1,265.00p 1,285.00p 1,265.00p 1,285.00p 827
01/08/2013 1,240.00p 1,260.00p 1,240.00p 1,258.50p 64427
31/07/2013 1,260.00p 1,260.00p 1,225.08p 1,254.00p 6123
30/07/2013 1,249.00p 1,255.00p 1,247.00p 1,247.00p 193
29/07/2013 1,254.00p 1,259.16p 1,221.00p 1,240.00p 1377
26/07/2013 1,240.00p 1,260.00p 1,240.00p 1,243.00p 3092
25/07/2013 1,271.50p 1,271.50p 1,240.00p 1,254.50p 559
24/07/2013 1,240.00p 1,240.00p 1,240.00p 1,240.00p 310
23/07/2013 1,243.75p 1,273.00p 1,243.75p 1,268.50p 2101
22/07/2013 1,275.00p 1,275.45p 1,255.00p 1,268.00p 11747
19/07/2013 1,270.00p 1,270.00p 1,255.00p 1,255.00p 667
18/07/2013 1,255.00p 1,265.00p 1,242.25p 1,260.00p 6841
17/07/2013 1,245.10p 1,247.00p 1,223.75p 1,243.50p 971
16/07/2013 1,245.00p 1,250.00p 1,208.25p 1,241.00p 7507
15/07/2013 1,214.00p 1,220.00p 1,206.25p 1,211.00p 87228
12/07/2013 1,209.00p 1,225.00p 1,195.00p 1,218.50p 2761
11/07/2013 1,196.00p 1,209.00p 1,195.00p 1,195.00p 658
10/07/2013 1,196.00p 1,221.50p 1,195.00p 1,195.00p 2671
09/07/2013 1,204.00p 1,230.00p 1,195.00p 1,195.00p 4905
08/07/2013 1,190.00p 1,204.00p 1,178.75p 1,197.00p 9065
05/07/2013 1,170.00p 1,190.00p 1,151.00p 1,190.00p 6718
04/07/2013 1,126.00p 1,151.50p 1,126.00p 1,143.00p 591
03/07/2013 1,140.00p 1,140.00p 1,126.00p 1,140.00p 1856
02/07/2013 1,121.00p 1,140.00p 1,121.00p 1,140.00p 3274
01/07/2013 1,160.00p 1,160.00p 1,132.00p 1,132.00p 866
28/06/2013 1,160.00p 1,160.00p 1,132.00p 1,132.00p 1531
27/06/2013 1,133.00p 1,149.00p 1,132.00p 1,132.00p 277
26/06/2013 1,135.00p 1,150.00p 1,135.00p 1,146.00p 880
25/06/2013 1,145.00p 1,155.00p 1,139.42p 1,150.00p 1489
24/06/2013 1,141.00p 1,155.00p 1,140.00p 1,155.00p 4500
21/06/2013 1,141.00p 1,175.00p 1,140.00p 1,140.00p 1251
20/06/2013 1,160.00p 1,160.00p 1,140.00p 1,155.00p 1052
19/06/2013 1,150.75p 1,185.00p 1,140.00p 1,140.00p 551
18/06/2013 1,161.00p 1,195.00p 1,151.00p 1,185.00p 6570
17/06/2013 1,185.00p 1,193.00p 1,150.00p 1,150.00p 13431
14/06/2013 1,124.00p 1,190.00p 1,124.00p 1,190.00p 14952
13/06/2013 1,120.00p 1,150.00p 1,120.00p 1,150.00p 2181
12/06/2013 1,126.00p 1,175.00p 1,060.56p 1,130.00p 27344
11/06/2013 1,179.00p 1,190.00p 1,155.00p 1,175.00p 5433
10/06/2013 1,177.52p 1,190.00p 1,177.50p 1,190.00p 778
07/06/2013 1,181.00p 1,182.32p 1,175.00p 1,177.50p 3287
06/06/2013 1,182.00p 1,196.00p 1,168.00p 1,187.50p 1199
05/06/2013 1,190.00p 1,196.00p 1,181.00p 1,196.00p 1981
04/06/2013 1,206.00p 1,213.00p 1,201.97p 1,212.50p 1244
03/06/2013 1,218.69p 1,220.00p 1,213.00p 1,213.00p 651
31/05/2013 1,232.00p 1,237.50p 1,215.96p 1,217.00p 5643
30/05/2013 1,234.26p 1,246.50p 1,222.00p 1,237.50p 1436
29/05/2013 1,255.00p 1,265.00p 1,235.00p 1,235.00p 9017
28/05/2013 1,255.00p 1,265.00p 1,250.00p 1,265.00p 5108
24/05/2013 1,240.00p 1,265.00p 1,238.23p 1,265.00p 15422
23/05/2013 1,200.00p 1,219.00p 1,200.00p 1,207.50p 12515
22/05/2013 1,220.00p 1,220.00p 1,202.00p 1,212.50p 5276
21/05/2013 1,195.00p 1,220.00p 1,180.48p 1,220.00p 7315
20/05/2013 1,190.00p 1,190.00p 1,156.00p 1,178.00p 12203
17/05/2013 1,160.96p 1,183.50p 1,160.96p 1,183.50p 853
16/05/2013 1,170.00p 1,185.00p 1,158.75p 1,185.00p 23272
15/05/2013 1,151.00p 1,176.90p 1,145.00p 1,145.00p 9083
14/05/2013 1,215.00p 1,225.00p 1,161.00p 1,176.50p 6290
13/05/2013 1,232.40p 1,232.40p 1,214.43p 1,225.00p 4552
10/05/2013 1,226.00p 1,250.00p 1,220.00p 1,220.00p 8476
09/05/2013 1,228.00p 1,250.00p 1,226.00p 1,245.50p 416
08/05/2013 1,241.00p 1,264.80p 1,225.00p 1,225.00p 3766
07/05/2013 1,172.00p 1,270.00p 1,172.00p 1,242.00p 20242
03/05/2013 1,180.00p 1,190.00p 1,160.00p 1,160.00p 5730
02/05/2013 1,160.00p 1,180.00p 1,159.90p 1,180.00p 4265
01/05/2013 1,146.60p 1,160.00p 1,146.60p 1,160.00p 1698
30/04/2013 1,160.00p 1,160.00p 1,160.00p 1,160.00p 3
29/04/2013 1,146.60p 1,160.00p 1,146.60p 1,150.00p 700

*Close Price adjusted for both dividends and splits